Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.10 | 35.30 | 34.66 | 34.76 | 218,454 | -1.01(-2.82%) |
May 27, 2016 | 36.05 | 35.77 | 35.77 | 35.77 | 163,200 | -0.54(-1.49%) |
May 26, 2016 | 37.20 | 37.43 | 36.22 | 36.31 | 165,791 | +0.08(+0.21%) |
May 25, 2016 | 36.11 | 36.50 | 35.99 | 36.23 | 111,391 | +0.34(+0.93%) |
May 24, 2016 | 36.31 | 36.79 | 35.80 | 35.90 | 194,871 | -0.81(-2.21%) |
May 23, 2016 | 36.50 | 36.90 | 36.31 | 36.71 | 131,474 | -0.52(-1.40%) |
May 20, 2016 | 37.90 | 37.90 | 36.73 | 37.23 | 134,500 | +0.14(+0.38%) |
May 19, 2016 | 36.70 | 37.30 | 36.38 | 37.09 | 574,935 | -1.60(-4.14%) |
May 18, 2016 | 39.54 | 40.15 | 38.00 | 38.69 | 239,610 | -1.86(-4.59%) |
May 17, 2016 | 40.18 | 41.08 | 40.05 | 40.55 | 129,439 | +0.44(+1.10%) |
May 16, 2016 | 41.10 | 41.30 | 39.96 | 40.11 | 181,927 | +0.18(+0.45%) |
May 13, 2016 | 39.48 | 40.03 | 39.04 | 39.93 | 112,907 | +0.12(+0.30%) |
May 12, 2016 | 41.26 | 41.47 | 39.58 | 39.81 | 175,566 | -1.57(-3.79%) |
May 11, 2016 | 41.50 | 41.93 | 40.80 | 41.38 | 173,763 | +1.30(+3.24%) |
May 10, 2016 | 39.87 | 40.26 | 39.60 | 40.08 | 125,100 | +0.72(+1.83%) |
May 09, 2016 | 40.10 | 40.10 | 39.20 | 39.36 | 207,064 | -2.41(-5.77%) |
May 06, 2016 | 41.29 | 42.35 | 41.17 | 41.77 | 231,866 | +0.54(+1.31%) |
May 05, 2016 | 42.36 | 42.42 | 40.70 | 41.23 | 181,886 | +0.03(+0.07%) |
May 04, 2016 | 41.33 | 41.68 | 40.68 | 41.20 | 252,566 | -0.40(-0.96%) |
May 03, 2016 | 42.50 | 42.50 | 41.02 | 41.60 | 226,571 | -0.34(-0.81%) |
May 02, 2016 | 43.48 | 43.48 | 41.87 | 41.94 | 352,766 | -1.66(-3.81%) |
Apr 29, 2016 | 43.47 | 44.23 | 43.07 | 43.60 | 485,649 | +1.05(+2.47%) |
Apr 28, 2016 | 41.33 | 42.71 | 41.17 | 42.55 | 486,470 | +1.81(+4.44%) |
Apr 27, 2016 | 40.79 | 41.22 | 39.95 | 40.74 | 315,058 | +0.53(+1.32%) |
Apr 26, 2016 | 40.00 | 40.40 | 39.64 | 40.21 | 145,219 | +0.60(+1.51%) |
Apr 25, 2016 | 39.84 | 40.30 | 39.30 | 39.61 | 217,941 | +0.11(+0.28%) |
Apr 22, 2016 | 40.87 | 41.38 | 39.01 | 39.50 | 483,102 | -0.32(-0.80%) |
Apr 21, 2016 | 41.04 | 41.04 | 38.45 | 39.82 | 945,326 | +0.06(+0.15%) |
Apr 20, 2016 | 40.06 | 40.62 | 39.55 | 39.76 | 515,780 | +0.24(+0.61%) |
Apr 19, 2016 | 39.83 | 39.89 | 39.12 | 39.52 | 536,409 | +3.33(+9.20%) |
Apr 18, 2016 | 36.52 | 36.66 | 36.12 | 36.19 | 152,161 | -0.14(-0.39%) |
Apr 15, 2016 | 36.11 | 36.92 | 35.51 | 36.33 | 181,185 | +0.53(+1.48%) |
Apr 14, 2016 | 36.06 | 36.36 | 35.65 | 35.80 | 152,301 | -0.29(-0.80%) |
Apr 13, 2016 | 36.46 | 36.71 | 35.64 | 36.09 | 297,424 | -0.03(-0.10%) |
Apr 12, 2016 | 35.51 | 36.24 | 35.18 | 36.12 | 412,827 | +1.17(+3.36%) |
Apr 11, 2016 | 34.02 | 35.17 | 34.00 | 34.95 | 390,826 | +2.39(+7.34%) |
Apr 08, 2016 | 32.01 | 32.69 | 31.99 | 32.56 | 158,341 | +0.62(+1.94%) |
Apr 07, 2016 | 32.22 | 32.60 | 31.70 | 31.94 | 193,013 | +0.57(+1.82%) |
Apr 06, 2016 | 31.24 | 31.84 | 31.04 | 31.37 | 121,023 | -0.31(-0.98%) |
Apr 05, 2016 | 31.81 | 31.81 | 31.44 | 31.68 | 181,346 | +0.89(+2.89%) |
Apr 04, 2016 | 31.28 | 31.43 | 30.77 | 30.79 | 134,233 | -0.60(-1.91%) |
Apr 01, 2016 | 31.02 | 31.51 | 30.20 | 31.39 | 401,826 | -1.43(-4.36%) |
Mar 31, 2016 | 33.00 | 33.17 | 32.65 | 32.82 | 130,609 | +0.84(+2.63%) |
Mar 30, 2016 | 32.56 | 32.84 | 31.86 | 31.98 | 157,647 | -0.56(-1.72%) |
Mar 29, 2016 | 32.14 | 32.58 | 31.58 | 32.54 | 178,326 | +0.62(+1.94%) |
Mar 28, 2016 | 32.43 | 32.62 | 31.81 | 31.92 | 220,869 | +0.09(+0.28%) |
Mar 24, 2016 | 32.43 | 31.83 | 31.83 | 31.83 | 151,200 | -0.29(-0.90%) |
Mar 23, 2016 | 32.87 | 32.92 | 32.10 | 32.12 | 356,408 | -2.82(-8.07%) |
Mar 22, 2016 | 34.97 | 35.28 | 34.41 | 34.94 | 227,288 | +0.19(+0.55%) |
Mar 21, 2016 | 34.51 | 34.95 | 34.30 | 34.75 | 126,418 | +0.14(+0.40%) |
Mar 18, 2016 | 34.99 | 35.07 | 34.33 | 34.61 | 364,948 | -0.44(-1.26%) |
Mar 17, 2016 | 34.95 | 35.64 | 34.40 | 35.05 | 572,677 | +1.18(+3.48%) |
Mar 16, 2016 | 32.15 | 34.00 | 32.05 | 33.87 | 175,832 | +1.50(+4.63%) |
Mar 15, 2016 | 32.22 | 32.50 | 32.03 | 32.37 | 118,227 | -0.16(-0.49%) |
Mar 14, 2016 | 34.45 | 34.58 | 32.38 | 32.53 | 313,050 | -0.68(-2.05%) |
Mar 11, 2016 | 33.92 | 34.02 | 33.16 | 33.21 | 111,902 | -0.43(-1.28%) |
Mar 10, 2016 | 33.08 | 33.93 | 33.04 | 33.64 | 167,069 | +1.26(+3.89%) |
Mar 09, 2016 | 32.30 | 33.07 | 32.05 | 32.38 | 167,389 | -0.36(-1.10%) |
Mar 08, 2016 | 33.77 | 33.87 | 32.68 | 32.74 | 218,256 | -1.26(-3.71%) |
Mar 07, 2016 | 33.97 | 34.36 | 33.56 | 34.00 | 257,262 | +0.60(+1.80%) |
Mar 04, 2016 | 33.07 | 34.47 | 32.91 | 33.40 | 561,764 | +1.09(+3.37%) |
Mar 03, 2016 | 31.24 | 32.67 | 31.24 | 32.31 | 348,852 | +1.13(+3.62%) |
Mar 02, 2016 | 30.85 | 31.43 | 30.72 | 31.18 | 127,753 | +0.39(+1.27%) |